Get the Stockscreener App
51.09
0.19%
0.0968
Doubleline Asset Backed Securities Etf Stock (DABS) Price History
The historical daily chart and data for Doubleline Asset Backed Securities Etf stock (DABS), show that the latest closing stock price as of September 08, 2025, is $51.09.
- Doubleline Asset Backed Securities Etf all-time high stock price is $54.15, occurred on June 16, 2025.
- The lowest Doubleline Asset Backed Securities Etf stock price recorded was $49.49 on April 11, 2025. Since then, Doubleline Asset Backed Securities Etf's stock price has risen over 3.23% to $51.09 now.
- The 52-week high stock price for DABS is $54.15, representing a 5.99% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for DABS is $49.49, indicating a -3.13% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about DABS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $51.09 | $51.02 | $0.0694 | 1,190.0 | +0.19% |
| Sep 05, 2025 | $51.09 | $50.97 | $0.12 | 6,509.0 | +0.21% |
| Sep 04, 2025 | $50.91 | $50.87 | $0.0427 | 6,257.0 | +0.07% |
| Sep 03, 2025 | $50.88 | $50.77 | $0.1085 | 5,836.0 | +0.17% |
| Sep 02, 2025 | $50.78 | $50.72 | $0.06 | 2,360.0 | -0.51% |
| Aug 29, 2025 | $51.02 | $50.99 | $0.0335 | 5,527.0 | +0.04% |
| Aug 28, 2025 | $51.04 | $50.98 | $0.0607 | 4,666.0 | +0.07% |
| Aug 27, 2025 | $50.97 | $50.90 | $0.0708 | 4,347.0 | +0.06% |
| Aug 26, 2025 | $50.94 | $50.86 | $0.0799 | 5,484.0 | +0.28% |
| Aug 25, 2025 | $50.87 | $50.79 | $0.0799 | 8,931.0 | -0.06% |
| Aug 22, 2025 | $50.91 | $50.79 | $0.1199 | 18,284.0 | +0.19% |
| Aug 21, 2025 | $50.78 | $50.68 | $0.0953 | 9,639.0 | -0.17% |
| Aug 20, 2025 | $50.85 | $50.81 | $0.0413 | 2,852.0 | -0.06% |
| Aug 19, 2025 | $50.85 | $50.78 | $0.07 | 4,582.0 | +0.23% |
| Aug 18, 2025 | $50.79 | $50.70 | $0.09 | 4,142.0 | -0.04% |
| Aug 15, 2025 | $50.80 | $50.75 | $0.0499 | 3,641.0 | -0.03% |
| Aug 14, 2025 | $50.80 | $50.72 | $0.08 | 3,678.0 | -0.09% |
| Aug 13, 2025 | $50.85 | $50.77 | $0.0799 | 5,280.0 | +0.17% |
| Aug 12, 2025 | $50.75 | $50.70 | $0.0542 | 6,080.0 | +0.09% |
| Aug 11, 2025 | $50.71 | $50.68 | $0.03 | 4,106.0 | +0.04% |
Doubleline Asset Backed Securities Etf Stock (DABS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Asset Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DABS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Asset Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleline Asset Backed Securities Etf Stock (DABS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $51.09 | $50.72 | $0.37 | 22,152.0 | +0.13% |
| Aug, 2025 | $51.04 | $50.61 | $0.4307 | 126,019.0 | +0.82% |
| Jul, 2025 | $50.82 | $50.26 | $0.56 | 117,178.0 | -0.16% |
| Jun, 2025 | $54.15 | $49.95 | $4.20 | 128,886.0 | +0.85% |
| May, 2025 | $50.28 | $49.66 | $0.62 | 69,169.0 | +0.05% |
| Apr, 2025 | $52.20 | $49.49 | $2.71 | 231,310.0 | +0.17% |
| Mar, 2025 | $52.10 | $50.00 | $2.10 | 1,128,489.0 | +0.00% |
0.25%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):